iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620C00160000 | 2024-04-25 3:52PM EDT | 160.00 | 66.02 | 74.00 | 84.00 | 0.00 | - | - | 4 | 52.03% |
| SOXX250620C00180000 | 2024-05-10 9:30AM EDT | 180.00 | 55.40 | 59.10 | 68.00 | 0.00 | - | 1 | 0 | 46.77% |
| SOXX250620C00200000 | 2024-04-22 2:26PM EDT | 200.00 | 32.05 | 44.10 | 53.00 | 0.00 | - | - | 2 | 42.02% |
| SOXX250620C00205000 | 2024-04-23 3:14PM EDT | 205.00 | 31.74 | 44.50 | 50.00 | 0.00 | - | - | 12 | 41.56% |
| SOXX250620C00210000 | 2024-04-30 9:30AM EDT | 210.00 | 38.00 | 41.30 | 47.00 | 0.00 | - | 1 | 4 | 40.99% |
| SOXX250620C00215000 | 2024-04-19 3:09PM EDT | 215.00 | 22.00 | 38.50 | 44.00 | 0.00 | - | 1 | 1 | 40.33% |
| SOXX250620C00220000 | 2024-04-19 2:01PM EDT | 220.00 | 22.00 | 36.00 | 41.00 | 0.00 | - | 1 | 1 | 39.57% |
| SOXX250620C00225000 | 2024-05-07 10:10AM EDT | 225.00 | 29.64 | 31.80 | 39.00 | 0.00 | - | - | 9 | 39.80% |
| SOXX250620C00230000 | 2024-04-25 9:35AM EDT | 230.00 | 22.00 | 30.90 | 36.00 | 0.00 | - | - | 1 | 38.84% |
| SOXX250620C00240000 | 2024-04-26 9:45AM EDT | 240.00 | 20.20 | 26.30 | 30.10 | 0.00 | - | 1 | 1 | 36.75% |
| SOXX250620C00245000 | 2024-04-24 9:41AM EDT | 245.00 | 18.70 | 24.20 | 27.90 | 0.00 | - | - | 1 | 36.35% |
| SOXX250620C00285000 | 2024-04-26 10:16AM EDT | 285.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 36.22% |
| SOXX250620C00300000 | 2024-05-09 2:28PM EDT | 300.00 | 7.50 | 8.70 | 12.40 | 0.00 | - | 2 | 0 | 34.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620P00140000 | 2024-04-30 1:18PM EDT | 140.00 | 3.05 | 0.90 | 4.90 | 0.00 | - | - | 1 | 41.32% |
| SOXX250620P00150000 | 2024-04-30 1:18PM EDT | 150.00 | 4.10 | 2.35 | 5.30 | 0.00 | - | - | 1 | 37.72% |
| SOXX250620P00160000 | 2024-04-23 1:12PM EDT | 160.00 | 6.90 | 3.20 | 6.80 | 0.00 | - | 5 | 505 | 36.43% |
| SOXX250620P00165000 | 2024-05-08 10:58AM EDT | 165.00 | 5.80 | 4.20 | 6.40 | 0.00 | - | 1 | 11 | 33.43% |
| SOXX250620P00170000 | 2024-05-16 11:50AM EDT | 170.00 | 5.30 | 4.80 | 6.60 | 0.00 | - | 1 | 12 | 31.64% |
| SOXX250620P00175000 | 2024-04-19 12:23PM EDT | 175.00 | 11.30 | 5.70 | 9.20 | 0.00 | - | 1 | 1 | 33.88% |
| SOXX250620P00180000 | 2024-05-03 3:40PM EDT | 180.00 | 8.00 | 6.40 | 8.50 | 0.00 | - | 1 | 1 | 30.52% |
| SOXX250620P00200000 | 2024-04-22 2:26PM EDT | 200.00 | 20.21 | 11.50 | 16.80 | 0.00 | - | 2 | 3 | 32.39% |
| SOXX250620P00205000 | 2024-04-23 3:14PM EDT | 205.00 | 20.74 | 13.00 | 18.00 | 0.00 | - | - | 2 | 31.28% |
| SOXX250620P00210000 | 2024-04-30 12:03PM EDT | 210.00 | 21.35 | 15.10 | 19.00 | 0.00 | - | 1 | 80 | 29.86% |
| SOXX250620P00215000 | 2024-05-08 10:40AM EDT | 215.00 | 20.64 | 16.90 | 20.90 | 0.00 | - | 1 | 2 | 29.35% |
| SOXX250620P00230000 | 2024-05-16 10:51AM EDT | 230.00 | 22.25 | 23.50 | 27.50 | 0.00 | - | 1 | 2 | 27.96% |
© 2024 Yahoo. All rights reserved.